CTCP Sản xuất Xuất nhập khẩu Inox Kim Vĩ (kvc)

1.10
0.10
(10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		-0.20 -9.09% 4,350,300 -8,583 0.0
1.10
2.20
1.10
2 tháng
(2024-03-11) 		-0.20 -9.09% 15,026,800 5,063 0.0
1.10
2.40
1.10
3 tháng
(2024-02-15) 		-0.20 -9.09% 19,066,300 7,463 0.0
1.10
2.40
1.10
6 tháng
(2023-11-13) 		-0.30 -13.04% 36,007,500 32,263 0.1
1.10
2.40
1.10
12 tháng
(2023-05-16) 		0.80 66.67% 190,047,578 -49,413 -0.1
1.10
3.50
1.10
24 tháng
(2022-05-23) 		-2 -50% 294,476,307 418,687 1.0
1.10
4.40
1.10
36 tháng
(2021-05-26) 		-1.20 -37.50% 624,664,121 -309,013 -1.7
1.10
9
1.10
60 tháng
(2019-06-06) 		0.70 53.85% 832,829,463 -1,128,613 -2.7
0.70
9
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2022
3.10
 307,025 3.10 3.10 3 0 1,100 0.0
27/09/2022
3
 151,600 3.10 3.20 3 0 0 0
26/09/2022
3.10
 367,700 3.20 3.30 3 0 700 0.0
23/09/2022
3.20
 191,900 3.30 3.40 3.20 0 0 0
22/09/2022
3.20
 244,363 3.20 3.30 3.20 0 2,700 0.0
21/09/2022
3.20
 278,110 3.20 3.30 3.10 0 2,300 0.0
20/09/2022
3.20
 184,200 3.10 3.30 3.10 0 0 0
19/09/2022
3.10
 541,700 3.40 3.40 3.10 2,000 0 0.0
16/09/2022
3.30
 188,253 3.30 3.40 3.30 0 0 0
15/09/2022
3.40
 304,200 3.50 3.50 3.30 1,500 0 0.0
14/09/2022
3.50
 223,400 3.50 3.50 3.40 0 0 0
13/09/2022
3.50
 182,400 3.50 3.60 3.40 0 0 0
12/09/2022
3.50
 148,703 3.50 3.60 3.40 0 0 0
09/09/2022
3.50
 248,000 3.40 3.60 3.40 1,500 0 0.0
08/09/2022
3.50
 319,100 3.60 3.60 3.40 3,000 0 0.0
07/09/2022
3.50
 533,400 3.60 3.70 3.50 0 0 0
06/09/2022
3.70
 196,124 3.80 3.90 3.60 0 0 0
05/09/2022
3.80
 812,550 3.50 3.80 3.50 0 6,000 0.0
31/08/2022
3.50
 212,200 3.50 3.60 3.40 0 0 0
30/08/2022
3.50
 268,000 3.50 3.70 3.40 0 0 0
29/08/2022
3.50
 637,400 3.60 3.60 3.40 0 0 0
26/08/2022
3.70
 355,000 3.70 3.80 3.60 5,000 0 0.0
25/08/2022
3.70
 469,700 3.70 3.80 3.60 0 0 0
24/08/2022
3.70
 210,200 3.60 3.80 3.60 0 0 0
23/08/2022
3.70
 504,600 3.60 3.70 3.50 0 0 0
22/08/2022
3.60
 406,800 3.70 3.70 3.50 2,700 0 0.0
19/08/2022
3.70
 416,500 3.80 3.80 3.60 0 0 0
18/08/2022
3.80
 943,301 3.70 3.90 3.60 0 2,000 0.0
17/08/2022
3.80
 869,500 4 4 3.70 58,800 600 0.2
16/08/2022
4
 1,120,000 4 4.10 3.80 0 0 0
15/08/2022
4
 484,100 4 4.10 3.90 0 900 0.0
12/08/2022
4
 715,540 3.90 4 3.70 11,600 0 0.0
11/08/2022
3.80
 946,800 3.80 4 3.70 78,600 0 0.3
10/08/2022
3.90
 362,872 4 4 3.80 0 0 0
09/08/2022
4
 976,700 3.70 4.10 3.70 1,100 0 0.0
08/08/2022
3.80
 1,557,050 3.50 3.80 3.50 0 5,900 0.0
05/08/2022
3.50
 633,900 3.50 3.60 3.40 0 0 0
04/08/2022
3.60
 375,600 3.60 3.70 3.50 0 0 0
03/08/2022
3.60
 756,604 3.50 3.60 3.40 0 0 0
02/08/2022
3.50
 470,800 3.30 3.50 3.30 0 0 0
01/08/2022
3.30
 190,000 3.30 3.40 3.20 0 0 0
29/07/2022
3.30
 103,700 3.30 3.40 3.20 0 0 0
28/07/2022
3.30
 483,500 3.30 3.40 3.20 0 600 0.0
27/07/2022
3.30
 70,100 3.20 3.30 3.20 0 0 0
26/07/2022
3.30
 216,900 3.20 3.40 3.20 0 0 0
25/07/2022
3.20
 159,900 3.20 3.40 3.20 0 0 0
22/07/2022
3.30
 378,700 3.40 3.50 3.30 0 0 0
21/07/2022
3.40
 486,600 3.50 3.70 3.40 0 2,400 0.0
20/07/2022
3.50
 211,150 3.40 3.50 3.30 0 0 0
19/07/2022
3.40
 416,402 3.30 3.40 3.20 0 0 0
18/07/2022
3.30
 147,633 3.30 3.40 3.30 0 0 0
15/07/2022
3.30
 281,800 3.40 3.40 3.30 0 0 0
14/07/2022
3.30
 123,600 3.30 3.40 3.20 2,000 0 0.0
13/07/2022
3.30
 718,479 3.30 3.50 3.30 6,500 0 0.0
12/07/2022
3.20
 356,922 3.20 3.30 3.10 0 0 0
11/07/2022
3.10
 342,900 3.20 3.30 3 0 0 0
08/07/2022
3.20
 326,922 3.10 3.30 3.10 0 0 0
07/07/2022
3.10
 207,500 3.10 3.20 3 0 0 0
06/07/2022
3.10
 332,800 3.10 3.20 3 0 0 0
05/07/2022
3.10
 364,800 3.20 3.30 3.10 0 0 0
04/07/2022
3.20
 310,900 3.20 3.30 3 0 0 0
01/07/2022
3.20
 390,000 3.20 3.20 2.90 5,000 0 0.0
30/06/2022
3.20
 183,500 3.30 3.40 3.20 0 0 0
29/06/2022
3.30
 328,000 3.20 3.40 3.20 0 100 0.0
28/06/2022
3.30
 463,540 3.10 3.30 3.10 1,000 3,000 0.0
27/06/2022
3.10
 201,600 3.10 3.20 3 6,000 0 0.0
24/06/2022
3.10
 279,100 3.20 3.30 3 3,800 0 0.0
23/06/2022
3.10
 283,125 3 3.10 3 16,800 2,000 0.0
22/06/2022
2.90
 558,000 2.70 2.90 2.70 0 0 0
21/06/2022
2.70
 280,500 2.90 2.90 2.70 100 0 0.0
20/06/2022
2.80
 566,971 2.90 3.20 2.80 400 0 0.0
17/06/2022
3.10
 851,226 3.40 3.40 3.10 1,200 0 0.0
16/06/2022
3.40
 340,310 3.50 3.60 3.30 0 0 0
15/06/2022
3.50
 845,800 3.80 3.90 3.50 0 0 0
14/06/2022
3.80
 357,600 3.70 3.90 3.60 0 0 0
13/06/2022
3.70
 628,800 3.90 4 3.70 100 0 0.0
10/06/2022
4
 259,814 4.20 4.20 4 1,000 0 0.0
09/06/2022
4.20
 489,815 4 4.20 4 0 500 0.0
08/06/2022
4
 324,200 3.90 4.10 3.90 0 0 0
07/06/2022
4
 378,900 4 4.10 3.80 0 0 0
06/06/2022
4.10
 367,450 4.10 4.10 3.90 500 0 0.0
03/06/2022
4.10
 484,800 4.20 4.20 4 600 0 0.0
02/06/2022
4.20
 271,900 4.10 4.30 4.10 0 0 0
01/06/2022
4.20
 272,200 4.30 4.30 4.20 0 0 0
31/05/2022
4.30
 352,600 4.40 4.50 4.30 0 0 0
30/05/2022
4.40
 839,500 4.20 4.50 4.10 100 0 0.0
27/05/2022
4.20
 640,662 4.20 4.20 4.10 2,500 0 0.0
26/05/2022
4.20
 404,900 4.20 4.30 4.10 1,000 0 0.0
25/05/2022
4.30
 428,250 4 4.30 4 500 0 0.0
24/05/2022
4.10
 309,326 4 4.10 3.80 0 0 0
23/05/2022
4
 453,800 4.20 4.20 3.90 1,000 0 0.0
20/05/2022
4.10
 341,524 4.10 4.30 4.10 3,000 400 0.0
19/05/2022
4.20
 247,800 4.20 4.20 4 0 0 0
18/05/2022
4.20
 506,100 4.30 4.40 4.10 0 0 0
17/05/2022
4.30
 344,000 4 4.30 3.90 0 0 0
16/05/2022
4
 538,400 3.80 4.10 3.80 400 0 0.0
13/05/2022
3.80
 761,500 4.10 4.10 3.80 0 0 0
12/05/2022
4.10
 456,521 4.40 4.50 4.10 0 0 0
11/05/2022
4.50
 428,300 4.30 4.50 4.20 0 0 0
10/05/2022
4.20
 757,200 3.90 4.20 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc